Dominari Stock Price History
NASDAQ: DOMHFinanceInvestment Bankers/Brokers/ServiceUSD
2.17+0.02 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOMH price history at a glance
The price history for Dominari (DOMH) on this page begins on March 17, 1980, when the stock closed at $219,970.47; it most recently closed at $2.17 on October 5, 2026. The highest price in this record is $3,704,765.75, reached on February 7, 2000; the latest close is 100.0% below that peak. Across the 45 complete calendar years in the table, DOMH finished higher in 16 and lower in 29. Its best year was 2025 (+364.8%) and its worst was 2014 (-87.2%).
Over roughly 47 years the share price changed -100.0%, a -21.9% compound annual price return (excluding dividends). In the last 12 months alone, DOMH has lost 62.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $3,704,765.75
- Date of high
- Feb 7, 2000
- Low since 1980
- $0.83
- Date of low
- Dec 30, 2024
- 52-week high
- $6.38
- 52-week low
- $1.91
- Last close
- $2.17
DOMH returns
1 week
-3.13%
1 month
+11.86%
3 months
-23.32%
6 months
-24.65%
Year to date
-56.16%
1 year
-62.00%
3 years
-7.66%
5 years
-84.62%
DOMH price return, excluding dividends.
DOMH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.17 | -56.77% |
| 2025 | 5.02 | +364.81% |
| 2024 | 1.08 | -58.30% |
| 2023 | 2.59 | -21.04% |
| 2022 | 3.28 | -67.30% |
| 2021 | 10.03 | -32.18% |
| 2020 | 14.79 | -34.09% |
| 2019 | 22.44 | -53.34% |
| 2018 | 48.10 | -47.14% |
| 2017 | 90.99 | +34.62% |
| 2016 | 67.60 | -63.51% |
| 2015 | 185.24 | -86.11% |
| 2014 | 1,333.72 | -87.22% |
| 2013 | 10,435.09 | +23.54% |
| 2012 | 8,446.87 | -70.77% |
| 2011 | 28,897.17 | -83.52% |
| 2010 | 175,358.91 | -37.72% |
| 2009 | 281,562.19 | +128.00% |
| 2008 | 123,492.19 | -57.63% |
| 2007 | 291,441.56 | -48.02% |
| 2006 | 560,654.56 | -34.20% |
| 2005 | 852,096.13 | +6.15% |
| 2004 | 802,699.25 | -48.66% |
| 2003 | 1,563,411.13 | -12.57% |
| 2002 | 1,788,166.88 | -23.79% |
| 2001 | 2,346,351.75 | +90.00% |
| 2000 | 1,234,921.88 | -9.09% |
| 1999 | 1,358,414.13 | -19.27% |
| 1998 | 1,682,581.13 | +47.30% |
| 1997 | 1,142,302.75 | -27.45% |
| 1996 | 1,574,525.38 | +41.67% |
| 1995 | 1,111,429.75 | +80.00% |
| 1994 | 617,460.94 | -33.33% |
| 1993 | 926,191.44 | +11.11% |
| 1992 | 833,572.31 | +22.73% |
| 1991 | 679,207.06 | +193.33% |
| 1990 | 231,547.86 | -60.53% |
| 1989 | 586,587.94 | -13.64% |
| 1988 | 679,207.06 | -33.33% |
| 1987 | 1,018,810.56 | +26.92% |
| 1986 | 802,699.25 | +44.44% |
| 1985 | 555,714.88 | +50.00% |
| 1984 | 370,476.56 | 0.00% |
| 1983 | 370,476.56 | -20.00% |
| 1982 | 463,095.72 | -3.23% |
| 1981 | 478,532.25 | +195.24% |
| 1980* | 162,083.50 | -26.32% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DOMH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.16 | 2.19 | 2.14 | 2.17 | +0.93% | |
| 2.14 | 2.20 | 2.09 | 2.15 | -0.46% | |
| 2.00 | 2.19 | 1.99 | 2.16 | +6.93% | |
| 2.11 | 2.11 | 2.00 | 2.02 | -3.81% | |
| 2.23 | 2.35 | 2.10 | 2.10 | -6.25% | |
| 2.10 | 2.27 | 2.02 | 2.24 | +6.16% | |
| 2.21 | 2.31 | 2.10 | 2.11 | -3.65% | |
| 2.44 | 2.44 | 2.17 | 2.19 | -8.75% | |
| 2.50 | 2.50 | 2.39 | 2.40 | -3.23% | |
| 2.37 | 2.52 | 2.31 | 2.48 | +5.98% | |
| 2.32 | 2.44 | 2.25 | 2.34 | +1.74% | |
| 2.44 | 2.53 | 2.24 | 2.30 | -6.12% | |
| 2.55 | 2.64 | 2.40 | 2.45 | -4.67% | |
| 2.57 | 2.60 | 2.48 | 2.57 | +1.58% | |
| 2.52 | 2.69 | 2.41 | 2.53 | +3.27% | |
| 2.48 | 2.52 | 2.32 | 2.45 | +0.41% | |
| 2.23 | 2.56 | 2.23 | 2.44 | +13.49% | |
| 2.21 | 2.22 | 2.10 | 2.15 | -1.83% | |
| 2.24 | 2.25 | 2.18 | 2.19 | -1.79% | |
| 2.29 | 2.33 | 2.14 | 2.23 | +2.29% | |
| 2.03 | 2.21 | 2.03 | 2.18 | +8.46% | |
| 1.93 | 2.11 | 1.93 | 2.01 | +3.61% | |
| 2.05 | 2.10 | 1.91 | 1.94 | -3.96% | |
| 2.09 | 2.10 | 2.02 | 2.02 | -3.81% | |
| 2.15 | 2.16 | 2.09 | 2.10 | -1.41% | |
| 2.22 | 2.23 | 2.11 | 2.13 | -2.74% | |
| 2.25 | 2.28 | 2.17 | 2.19 | -1.79% | |
| 2.28 | 2.37 | 2.23 | 2.23 | -4.70% | |
| 2.38 | 2.38 | 2.29 | 2.34 | -2.09% | |
| 2.49 | 2.56 | 2.37 | 2.39 | -4.02% | |
| 2.51 | 2.57 | 2.48 | 2.49 | -1.19% | |
| 2.54 | 2.59 | 2.44 | 2.52 | -1.56% | |
| 2.60 | 2.60 | 2.52 | 2.56 | -1.16% | |
| 2.60 | 2.65 | 2.54 | 2.59 | +0.39% | |
| 2.65 | 2.69 | 2.57 | 2.58 | -0.39% | |
| 2.70 | 2.70 | 2.56 | 2.59 | -4.43% | |
| 2.63 | 2.73 | 2.60 | 2.71 | +5.86% | |
| 2.58 | 2.63 | 2.53 | 2.56 | -1.16% | |
| 2.72 | 2.72 | 2.57 | 2.59 | -4.43% | |
| 2.80 | 2.88 | 2.56 | 2.71 | -6.55% | |
| 3.00 | 3.12 | 2.88 | 2.90 | -0.68% | |
| 3.17 | 3.33 | 2.84 | 2.92 | -7.01% | |
| 3.03 | 3.29 | 2.85 | 3.14 | +11.35% | |
| 2.78 | 3.00 | 2.72 | 2.82 | +15.10% | |
| 2.48 | 2.48 | 2.38 | 2.45 | -1.21% | |
| 2.52 | 2.55 | 2.43 | 2.48 | +0.40% | |
| 2.58 | 2.60 | 2.46 | 2.47 | -3.52% | |
| 2.65 | 2.66 | 2.54 | 2.56 | -0.78% | |
| 2.54 | 2.62 | 2.53 | 2.58 | +1.57% | |
| 2.59 | 2.59 | 2.39 | 2.54 | +4.53% | |
| 2.30 | 2.45 | 2.27 | 2.43 | +8.97% | |
| 2.37 | 2.40 | 2.19 | 2.23 | -7.47% | |
| 2.47 | 2.47 | 2.32 | 2.41 | -2.82% | |
| 2.67 | 2.78 | 2.45 | 2.48 | -6.06% | |
| 2.70 | 2.77 | 2.61 | 2.64 | -2.94% | |
| 2.79 | 2.83 | 2.68 | 2.72 | -3.89% | |
| 2.89 | 2.89 | 2.79 | 2.83 | -0.35% | |
| 2.77 | 2.88 | 2.77 | 2.84 | +1.43% | |
| 2.80 | 2.82 | 2.73 | 2.80 | +1.45% | |
| 2.80 | 2.80 | 2.72 | 2.76 | -1.78% | |
| 2.85 | 2.87 | 2.80 | 2.81 | -3.10% | |
| 2.84 | 2.90 | 2.84 | 2.90 | +3.20% | |
| 2.81 | 2.89 | 2.77 | 2.81 | +0.72% | |
| 2.84 | 2.90 | 2.77 | 2.79 | -1.41% | |
| 2.98 | 2.99 | 2.80 | 2.83 | -3.08% | |
| 2.83 | 2.92 | 2.80 | 2.92 | +2.46% | |
| 2.80 | 2.85 | 2.71 | 2.85 | +1.79% | |
| 2.90 | 2.93 | 2.78 | 2.80 | -4.44% | |
| 2.93 | 2.98 | 2.86 | 2.93 | -0.34% | |
| 3.02 | 3.12 | 2.81 | 2.94 | -3.61% | |
| 3.18 | 3.18 | 3.05 | 3.05 | -2.87% | |
| 3.18 | 3.32 | 3.08 | 3.14 | +0.32% | |
| 3.05 | 3.20 | 2.98 | 3.13 | +6.83% | |
| 2.90 | 2.97 | 2.87 | 2.93 | +3.90% | |
| 3.08 | 3.16 | 2.82 | 2.82 | -7.84% | |
| 3.06 | 3.18 | 3.02 | 3.06 | +0.99% | |
| 3.11 | 3.24 | 3.03 | 3.03 | -4.42% | |
| 3.36 | 3.39 | 3.16 | 3.17 | -5.93% | |
| 3.22 | 3.45 | 3.15 | 3.37 | +6.98% | |
| 3.19 | 3.36 | 3.15 | 3.15 | -1.56% | |
| 3.29 | 3.47 | 3.13 | 3.20 | -1.84% | |
| 3.31 | 3.50 | 3.24 | 3.26 | +3.16% | |
| 3.20 | 3.23 | 3.02 | 3.16 | -1.56% | |
| 3.13 | 3.23 | 3.06 | 3.21 | +2.88% | |
| 3.20 | 3.32 | 3.11 | 3.12 | -4.00% | |
| 3.21 | 3.42 | 3.19 | 3.25 | +2.52% | |
| 3.14 | 3.22 | 3.02 | 3.17 | +2.26% | |
| 3.26 | 3.28 | 3.00 | 3.10 | -4.91% | |
| 3.31 | 3.41 | 3.21 | 3.26 | -0.31% | |
| 3.48 | 3.50 | 3.27 | 3.27 | -2.39% | |
| 3.31 | 3.43 | 3.27 | 3.35 | +2.76% | |
| 3.69 | 3.84 | 3.20 | 3.26 | -11.89% | |
| 3.61 | 3.82 | 3.58 | 3.70 | +7.25% | |
| 3.11 | 3.49 | 3.10 | 3.45 | +11.65% | |
| 3.19 | 3.26 | 3.05 | 3.09 | -4.04% | |
| 3.28 | 3.30 | 3.17 | 3.22 | -0.62% | |
| 3.26 | 3.39 | 3.15 | 3.24 | +0.31% | |
| 3.18 | 3.25 | 3.11 | 3.23 | -0.31% | |
| 3.08 | 3.29 | 3.08 | 3.24 | +5.88% | |
| 3.05 | 3.20 | 3.03 | 3.06 | -0.97% | |
| 3.35 | 3.37 | 3.01 | 3.09 | -6.93% | |
| 3.39 | 3.51 | 3.29 | 3.32 | -13.77% | |
| 3.96 | 4.03 | 3.80 | 3.85 | -1.79% | |
| 3.76 | 4.03 | 3.50 | 3.92 | +0.26% | |
| 3.81 | 3.99 | 3.65 | 3.91 | +3.71% | |
| 3.84 | 4.55 | 3.72 | 3.77 | +3.57% | |
| 3.34 | 3.66 | 3.33 | 3.64 | +10.64% | |
| 3.30 | 3.34 | 3.21 | 3.29 | -2.66% | |
| 3.41 | 3.44 | 3.22 | 3.38 | -0.29% | |
| 3.20 | 3.50 | 3.20 | 3.39 | +7.62% | |
| 3.01 | 3.35 | 3.01 | 3.15 | +5.00% | |
| 2.92 | 3.00 | 2.87 | 3.00 | +4.17% | |
| 2.75 | 2.90 | 2.75 | 2.88 | +3.60% | |
| 2.83 | 2.83 | 2.71 | 2.78 | -2.46% | |
| 2.87 | 2.92 | 2.81 | 2.85 | -1.38% | |
| 2.89 | 2.92 | 2.82 | 2.89 | 0.00% | |
| 2.85 | 2.94 | 2.82 | 2.89 | 0.00% | |
| 2.99 | 3.00 | 2.78 | 2.89 | -3.67% | |
| 2.85 | 3.04 | 2.80 | 3.00 | +7.53% | |
| 2.80 | 2.92 | 2.75 | 2.79 | -1.06% | |
| 2.92 | 2.98 | 2.75 | 2.82 | -3.42% | |
| 2.94 | 3.23 | 2.83 | 2.92 | -0.68% | |
| 3.05 | 3.05 | 2.90 | 2.94 | -3.92% | |
| 3.15 | 3.19 | 3.00 | 3.06 | -0.97% | |
| 2.98 | 3.17 | 2.95 | 3.09 | +3.00% | |
| 2.84 | 3.03 | 2.84 | 3.00 | +4.17% | |
| 2.91 | 2.92 | 2.83 | 2.88 | 0.00% | |
| 2.88 | 2.95 | 2.84 | 2.88 | 0.00% | |
| 2.98 | 2.98 | 2.84 | 2.88 | +3.23% | |
| 2.83 | 2.83 | 2.73 | 2.79 | -2.11% | |
| 2.74 | 3.00 | 2.74 | 2.85 | +3.64% | |
| 2.86 | 2.89 | 2.69 | 2.75 | -5.50% | |
| 3.23 | 3.23 | 2.91 | 2.91 | -10.46% | |
| 2.90 | 3.28 | 2.85 | 3.25 | +14.04% | |
| 2.90 | 3.05 | 2.75 | 2.85 | -1.04% | |
| 3.05 | 3.10 | 2.80 | 2.88 | -7.10% | |
| 3.11 | 3.44 | 3.05 | 3.10 | -1.90% | |
| 2.98 | 3.41 | 2.94 | 3.16 | +7.85% | |
| 2.91 | 2.96 | 2.85 | 2.93 | -0.68% | |
| 2.88 | 2.98 | 2.80 | 2.95 | +3.15% | |
| 2.90 | 2.94 | 2.76 | 2.86 | -2.72% | |
| 2.90 | 2.95 | 2.82 | 2.94 | +1.03% | |
| 3.06 | 3.06 | 2.88 | 2.91 | -3.32% | |
| 3.00 | 3.07 | 2.98 | 3.01 | +1.35% | |
| 3.15 | 3.25 | 2.93 | 2.97 | -3.26% | |
| 3.20 | 3.28 | 3.07 | 3.07 | -0.65% | |
| 3.31 | 3.31 | 3.03 | 3.09 | -5.21% | |
| 3.35 | 3.44 | 3.15 | 3.26 | +0.93% | |
| 3.26 | 3.51 | 3.16 | 3.23 | +0.62% | |
| 2.91 | 3.28 | 2.84 | 3.21 | +7.72% | |
| 2.98 | 3.06 | 2.96 | 2.98 | -1.97% | |
| 3.00 | 3.09 | 2.97 | 3.04 | -0.98% | |
| 2.97 | 3.20 | 2.97 | 3.07 | +2.68% | |
| 3.00 | 3.03 | 2.85 | 2.99 | -1.32% | |
| 2.90 | 3.16 | 2.90 | 3.03 | 0.00% | |
| 3.29 | 3.37 | 3.00 | 3.03 | -10.88% | |
| 3.38 | 3.46 | 3.32 | 3.40 | +1.49% | |
| 3.31 | 3.44 | 3.30 | 3.35 | +1.21% | |
| 3.32 | 3.36 | 3.20 | 3.31 | +0.30% | |
| 3.45 | 3.50 | 3.23 | 3.30 | -4.62% | |
| 3.54 | 3.61 | 3.44 | 3.46 | -2.26% | |
| 3.45 | 3.55 | 3.41 | 3.54 | +1.43% | |
| 3.36 | 3.60 | 3.36 | 3.49 | +2.95% | |
| 3.40 | 3.60 | 3.29 | 3.39 | -0.88% | |
| 3.32 | 3.49 | 3.29 | 3.42 | +3.95% | |
| 3.42 | 3.46 | 3.21 | 3.29 | -4.91% | |
| 3.48 | 3.49 | 3.21 | 3.46 | 0.00% | |
| 3.60 | 3.61 | 3.43 | 3.46 | -4.95% | |
| 3.70 | 3.70 | 3.55 | 3.64 | -2.41% | |
| 3.50 | 3.86 | 3.50 | 3.73 | +9.71% | |
| 3.75 | 3.85 | 3.39 | 3.40 | -10.76% | |
| 3.95 | 3.98 | 3.78 | 3.81 | -3.79% | |
| 3.93 | 4.06 | 3.85 | 3.96 | +1.02% | |
| 3.91 | 4.00 | 3.86 | 3.92 | +0.26% | |
| 4.02 | 4.10 | 3.85 | 3.91 | -3.93% | |
| 4.14 | 4.18 | 3.97 | 4.07 | -0.73% | |
| 4.20 | 4.25 | 4.10 | 4.10 | -2.15% | |
| 4.12 | 4.20 | 4.06 | 4.19 | +2.70% | |
| 4.18 | 4.21 | 4.07 | 4.08 | -3.32% | |
| 4.23 | 4.25 | 4.18 | 4.22 | 0.00% | |
| 4.12 | 4.27 | 4.12 | 4.22 | +2.93% | |
| 4.22 | 4.30 | 4.01 | 4.10 | -2.38% | |
| 4.25 | 4.35 | 4.20 | 4.20 | -2.78% | |
| 4.18 | 4.35 | 4.16 | 4.32 | +3.85% | |
| 4.33 | 4.34 | 4.16 | 4.16 | -3.26% | |
| 4.30 | 4.34 | 4.25 | 4.30 | +0.70% | |
| 4.34 | 4.35 | 4.25 | 4.27 | -0.93% | |
| 4.38 | 4.42 | 4.15 | 4.31 | +0.94% | |
| 4.50 | 4.50 | 4.22 | 4.27 | -4.26% | |
| 4.41 | 4.65 | 4.35 | 4.46 | +3.00% | |
| 4.37 | 4.45 | 4.30 | 4.33 | +1.17% | |
| 4.76 | 4.76 | 4.21 | 4.28 | -10.46% | |
| 4.65 | 4.90 | 4.47 | 4.78 | -4.78% | |
| 4.99 | 5.10 | 4.84 | 5.02 | +1.41% | |
| 4.78 | 4.96 | 4.60 | 4.95 | +4.65% | |
| 4.51 | 4.80 | 4.48 | 4.73 | +4.42% | |
| 4.57 | 4.79 | 4.47 | 4.53 | -0.88% | |
| 4.51 | 4.65 | 4.40 | 4.57 | +1.11% | |
| 4.30 | 4.60 | 4.20 | 4.52 | +4.63% | |
| 4.42 | 4.45 | 4.30 | 4.32 | -2.04% | |
| 4.55 | 4.66 | 4.38 | 4.41 | -3.71% | |
| 4.54 | 4.70 | 4.53 | 4.58 | +1.33% | |
| 4.54 | 4.61 | 4.50 | 4.52 | +1.35% | |
| 4.51 | 4.68 | 4.45 | 4.46 | -1.11% | |
| 4.30 | 4.55 | 4.30 | 4.51 | +4.40% | |
| 4.50 | 4.50 | 4.30 | 4.32 | -2.92% | |
| 4.86 | 4.91 | 4.45 | 4.45 | -6.51% | |
| 4.42 | 5.08 | 4.40 | 4.76 | +14.15% | |
| 4.04 | 4.30 | 4.01 | 4.17 | +5.57% | |
| 3.85 | 4.00 | 3.85 | 3.95 | +3.13% | |
| 3.90 | 4.00 | 3.80 | 3.83 | -1.54% | |
| 4.15 | 4.20 | 3.73 | 3.89 | -7.16% | |
| 4.30 | 4.30 | 4.15 | 4.19 | -2.10% | |
| 4.24 | 4.32 | 4.10 | 4.28 | +2.15% | |
| 4.65 | 4.65 | 4.17 | 4.19 | -8.52% | |
| 4.69 | 4.72 | 4.52 | 4.58 | -2.55% | |
| 4.71 | 4.80 | 4.64 | 4.70 | +0.64% | |
| 4.40 | 4.80 | 4.40 | 4.67 | +5.66% | |
| 4.49 | 4.60 | 4.36 | 4.42 | -1.78% | |
| 4.40 | 4.53 | 4.37 | 4.50 | +2.51% | |
| 4.10 | 4.44 | 4.10 | 4.39 | -0.45% | |
| 4.80 | 4.90 | 4.36 | 4.41 | -6.96% | |
| 4.87 | 5.00 | 4.68 | 4.74 | -1.66% | |
| 4.59 | 4.94 | 4.56 | 4.82 | +4.33% | |
| 4.92 | 5.02 | 4.50 | 4.62 | -7.23% | |
| 4.69 | 5.08 | 4.69 | 4.98 | +2.47% | |
| 5.29 | 5.46 | 4.75 | 4.86 | -10.83% | |
| 5.65 | 5.71 | 5.22 | 5.45 | -0.18% | |
| 5.16 | 5.69 | 4.94 | 5.46 | +9.86% | |
| 4.77 | 5.19 | 4.60 | 4.97 | +4.41% | |
| 4.51 | 4.84 | 4.31 | 4.76 | +2.59% | |
| 4.89 | 4.91 | 4.51 | 4.64 | -4.92% | |
| 4.56 | 4.92 | 4.55 | 4.88 | +8.20% | |
| 4.70 | 4.85 | 4.48 | 4.51 | -7.39% | |
| 5.03 | 5.10 | 4.78 | 4.87 | -4.70% | |
| 5.10 | 5.25 | 5.03 | 5.11 | +2.82% | |
| 5.37 | 5.40 | 4.95 | 4.97 | -8.64% | |
| 5.75 | 5.84 | 5.42 | 5.44 | -5.23% | |
| 5.94 | 6.09 | 5.72 | 5.74 | -5.28% | |
| 6.07 | 6.15 | 5.95 | 6.06 | +3.41% | |
| 6.00 | 6.21 | 5.85 | 5.86 | -2.17% | |
| 5.65 | 6.09 | 5.65 | 5.99 | +8.32% | |
| 5.80 | 5.89 | 5.48 | 5.53 | -6.11% | |
| 5.89 | 6.03 | 5.76 | 5.89 | +0.17% | |
| 5.63 | 6.11 | 5.58 | 5.88 | +6.52% | |
| 5.80 | 5.80 | 5.49 | 5.52 | -4.17% | |
| 6.14 | 6.27 | 5.70 | 5.76 | -4.95% | |
| 6.25 | 6.31 | 5.83 | 6.06 | -0.16% | |
| 6.20 | 6.37 | 5.89 | 6.07 | -2.72% | |
| 6.05 | 6.38 | 5.93 | 6.24 | +9.28% | |
| 6.29 | 6.43 | 5.70 | 5.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOMH chart for longer ranges.